Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510C00015000 | 2024-05-08 3:49PM EDT | 15.00 | 3.08 | 3.20 | 3.50 | +3.08 | - | - | 11 | 229.69% |
| TRIP240510C00016000 | 2024-05-09 11:14AM EDT | 16.00 | 1.90 | 2.25 | 2.45 | +0.45 | +31.03% | 3 | 99 | 167.19% |
| TRIP240510C00017000 | 2024-05-09 3:47PM EDT | 17.00 | 1.35 | 1.30 | 1.55 | +0.10 | +8.00% | 18 | 324 | 144.53% |
| TRIP240510C00017500 | 2024-05-09 3:58PM EDT | 17.50 | 0.85 | 0.75 | 0.95 | +0.20 | +30.77% | 64 | 171 | 73.44% |
| TRIP240510C00018000 | 2024-05-09 3:47PM EDT | 18.00 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 537 | 1,653 | 77.73% |
| TRIP240510C00018500 | 2024-05-09 3:42PM EDT | 18.50 | 0.25 | 0.15 | 0.25 | +0.15 | +150.00% | 140 | 1,598 | 74.22% |
| TRIP240510C00019000 | 2024-05-09 3:36PM EDT | 19.00 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 5,238 | 5,469 | 78.13% |
| TRIP240510C00019500 | 2024-05-09 1:31PM EDT | 19.50 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 5,003 | 5,124 | 96.88% |
| TRIP240510C00020000 | 2024-05-09 3:42PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 111 | 619 | 106.25% |
| TRIP240510C00020500 | 2024-05-09 9:40AM EDT | 20.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 149.22% |
| TRIP240510C00021000 | 2024-05-09 12:16PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 150.00% |
| TRIP240510C00021500 | 2024-05-08 3:29PM EDT | 21.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 34 | 170.31% |
| TRIP240510C00022000 | 2024-05-08 12:59PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 16 | 190.63% |
| TRIP240510C00022500 | 2024-05-08 11:05AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 30 | 209.38% |
| TRIP240510C00023000 | 2024-05-08 3:38PM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 53 | 66 | 225.00% |
| TRIP240510C00023500 | 2024-05-09 10:20AM EDT | 23.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 243.75% |
| TRIP240510C00024000 | 2024-05-08 10:01AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 259.38% |
| TRIP240510C00024500 | 2024-05-08 10:01AM EDT | 24.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 275.00% |
| TRIP240510C00025000 | 2024-05-08 10:14AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 88 | 290.63% |
| TRIP240510C00026000 | 2024-05-08 3:41PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 53 | 279 | 321.88% |
| TRIP240510C00027000 | 2024-05-08 3:24PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 524 | 350.00% |
| TRIP240510C00028000 | 2024-05-09 9:57AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 5 | 258 | 378.13% |
| TRIP240510C00029000 | 2024-05-08 3:27PM EDT | 29.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 53 | 397 | 403.13% |
| TRIP240510C00030000 | 2024-05-09 3:42PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 473 | 428.13% |
| TRIP240510C00031000 | 2024-05-07 3:59PM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 195 | 201 | 450.00% |
| TRIP240510C00032000 | 2024-05-08 12:04PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 475.00% |
| TRIP240510C00033000 | 2024-05-09 3:42PM EDT | 33.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 493.75% |
| TRIP240510C00038000 | 2024-05-07 3:14PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | - | 3 | 593.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510P00015000 | 2024-05-09 3:52PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 1,044 | 209.38% |
| TRIP240510P00016000 | 2024-05-09 10:19AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 1,400 | 151.56% |
| TRIP240510P00017000 | 2024-05-09 3:50PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 28 | 820 | 93.75% |
| TRIP240510P00017500 | 2024-05-09 3:32PM EDT | 17.50 | 0.03 | 0.00 | 0.10 | -0.27 | -90.00% | 122 | 978 | 78.13% |
| TRIP240510P00018000 | 2024-05-09 3:38PM EDT | 18.00 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 70 | 939 | 66.02% |
| TRIP240510P00018500 | 2024-05-09 9:48AM EDT | 18.50 | 0.87 | 0.30 | 0.40 | +0.62 | +248.00% | 13 | 151 | 63.28% |
| TRIP240510P00019000 | 2024-05-09 3:47PM EDT | 19.00 | 0.67 | 0.65 | 0.80 | -0.58 | -46.40% | 8 | 101 | 60.16% |
| TRIP240510P00019500 | 2024-05-08 3:58PM EDT | 19.50 | 1.50 | 0.95 | 1.30 | +1.50 | - | - | 16 | 125.00% |
| TRIP240510P00020000 | 2024-05-08 3:23PM EDT | 20.00 | 2.10 | 1.30 | 1.80 | +2.10 | - | - | 10 | 155.47% |
| TRIP240510P00020500 | 2024-05-07 2:58PM EDT | 20.50 | 0.05 | 2.05 | 2.30 | +0.05 | - | - | 6 | 183.59% |
| TRIP240510P00021000 | 2024-05-08 12:52PM EDT | 21.00 | 3.05 | 2.30 | 3.90 | 0.00 | - | 16 | 22 | 329.69% |
| TRIP240510P00021500 | 2024-05-09 9:54AM EDT | 21.50 | 3.60 | 3.10 | 3.30 | +0.30 | +9.09% | 6 | 20 | 146.88% |
| TRIP240510P00022000 | 2024-05-09 1:29PM EDT | 22.00 | 3.99 | 3.60 | 3.90 | +0.09 | +2.31% | 175 | 238 | 225.00% |
| TRIP240510P00022500 | 2024-05-09 9:39AM EDT | 22.50 | 4.81 | 4.00 | 4.40 | 0.00 | - | 3 | 28 | 181.25% |
| TRIP240510P00023000 | 2024-05-09 3:06PM EDT | 23.00 | 4.90 | 4.60 | 4.80 | -0.27 | -5.22% | 314 | 3,565 | 196.88% |
| TRIP240510P00023500 | 2024-05-08 3:12PM EDT | 23.50 | 5.70 | 4.80 | 5.30 | 0.00 | - | 32 | 45 | 324.22% |
| TRIP240510P00024000 | 2024-05-09 3:06PM EDT | 24.00 | 5.90 | 5.50 | 5.80 | 0.00 | - | 30 | 280 | 343.75% |
| TRIP240510P00024500 | 2024-05-09 3:06PM EDT | 24.50 | 6.40 | 5.80 | 6.30 | -1.30 | -16.88% | 71 | 272 | 364.06% |
| TRIP240510P00025000 | 2024-05-09 3:06PM EDT | 25.00 | 6.70 | 6.40 | 6.80 | 0.00 | - | 162 | 459 | 382.81% |
| TRIP240510P00026000 | 2024-05-08 3:41PM EDT | 26.00 | 8.10 | 7.30 | 7.80 | 0.00 | - | 41 | 17 | 418.75% |
| TRIP240510P00027000 | 2024-05-08 9:42AM EDT | 27.00 | 10.92 | 8.50 | 8.80 | 0.00 | - | 6 | 4 | 451.56% |
| TRIP240510P00028000 | 2024-05-08 9:34AM EDT | 28.00 | 11.70 | 9.50 | 9.80 | 0.00 | - | 21 | 13 | 484.38% |
| TRIP240510P00029000 | 2024-04-29 10:32AM EDT | 29.00 | 2.35 | 10.50 | 11.10 | 0.00 | - | - | 8 | 514.06% |
| TRIP240510P00030000 | 2024-05-08 9:41AM EDT | 30.00 | 14.00 | 11.50 | 11.80 | 0.00 | - | 10 | 0 | 542.19% |
| TRIP240510P00038000 | 2024-05-07 3:49PM EDT | 38.00 | 12.50 | 19.50 | 20.00 | +12.50 | - | - | 0 | 665.63% |
© 2024 Yahoo. All rights reserved.